Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.00 | 22.20 | 21.55 | 21.70 | 747,250 | -0.15(-0.69%) |
Oct 30, 2017 | 23.85 | 23.88 | 21.65 | 21.85 | 972,111 | -1.97(-8.29%) |
Oct 27, 2017 | 24.50 | 24.70 | 23.61 | 23.82 | 496,682 | -0.53(-2.16%) |
Oct 26, 2017 | 24.75 | 25.10 | 24.10 | 24.35 | 607,816 | -0.55(-2.21%) |
Oct 25, 2017 | 25.30 | 25.60 | 24.70 | 24.90 | 351,378 | -0.40(-1.58%) |
Oct 24, 2017 | 25.25 | 25.45 | 24.85 | 25.30 | 296,966 | +0.20(+0.80%) |
Oct 23, 2017 | 25.10 | 25.18 | 24.80 | 25.10 | 230,001 | +0.05(+0.20%) |
Oct 20, 2017 | 25.10 | 25.35 | 24.95 | 25.05 | 253,892 | +0.10(+0.40%) |
Oct 19, 2017 | 25.25 | 25.65 | 24.85 | 24.95 | 198,302 | -0.35(-1.38%) |
Oct 18, 2017 | 24.90 | 25.60 | 24.80 | 25.30 | 329,958 | +0.55(+2.22%) |
Oct 17, 2017 | 24.80 | 24.95 | 24.65 | 24.75 | 286,720 | -0.05(-0.20%) |
Oct 16, 2017 | 25.15 | 25.40 | 24.60 | 24.80 | 269,757 | -0.40(-1.59%) |
Oct 13, 2017 | 25.15 | 25.40 | 25.05 | 25.20 | 253,679 | +0.10(+0.40%) |
Oct 12, 2017 | 25.40 | 25.43 | 25.05 | 25.10 | 158,392 | -0.35(-1.38%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.29 | 25.45 | 245,499 | +0.10(+0.39%) |
Oct 10, 2017 | 25.75 | 25.85 | 25.30 | 25.35 | 293,497 | -0.35(-1.36%) |
Oct 09, 2017 | 25.00 | 25.80 | 24.70 | 25.70 | 446,824 | +0.75(+3.01%) |
Oct 06, 2017 | 25.10 | 25.30 | 24.75 | 24.95 | 500,057 | -0.15(-0.60%) |
Oct 05, 2017 | 25.70 | 25.85 | 25.01 | 25.10 | 367,816 | -0.60(-2.33%) |
Oct 04, 2017 | 25.95 | 26.15 | 25.57 | 25.70 | 338,460 | -0.20(-0.77%) |
Oct 03, 2017 | 25.80 | 26.00 | 25.60 | 25.90 | 470,440 | +0.25(+0.97%) |
Oct 02, 2017 | 25.40 | 25.80 | 25.30 | 25.65 | 422,313 | +0.35(+1.38%) |
Sep 29, 2017 | 25.45 | 25.70 | 25.10 | 25.30 | 359,735 | -0.10(-0.39%) |
Sep 28, 2017 | 25.55 | 25.70 | 25.23 | 25.40 | 378,770 | -0.15(-0.59%) |
Sep 27, 2017 | 25.20 | 25.95 | 24.85 | 25.55 | 753,692 | +0.45(+1.79%) |
Sep 26, 2017 | 25.35 | 25.80 | 24.95 | 25.10 | 602,830 | -0.20(-0.79%) |
Sep 25, 2017 | 24.90 | 25.35 | 24.65 | 25.30 | 453,717 | +0.35(+1.40%) |
Sep 22, 2017 | 24.85 | 25.20 | 24.65 | 24.95 | 508,573 | +0.05(+0.20%) |
Sep 21, 2017 | 24.35 | 25.05 | 24.15 | 24.90 | 452,861 | +0.50(+2.05%) |
Sep 20, 2017 | 24.45 | 24.70 | 24.15 | 24.40 | 389,754 | -0.05(-0.20%) |
Sep 19, 2017 | 24.30 | 24.60 | 24.10 | 24.45 | 437,090 | +0.30(+1.24%) |
Sep 18, 2017 | 23.45 | 24.40 | 23.40 | 24.15 | 859,756 | +0.75(+3.21%) |
Sep 15, 2017 | 23.45 | 23.55 | 23.25 | 23.40 | 1,121,010 | +0.00(+0.00%) |
Sep 14, 2017 | 23.40 | 23.48 | 23.20 | 23.40 | 272,444 | +0.05(+0.21%) |
Sep 13, 2017 | 23.30 | 23.45 | 23.15 | 23.35 | 281,352 | -0.05(-0.21%) |
Sep 12, 2017 | 23.40 | 23.05 | 23.40 | 198,305 | +0.20(+0.86%) | |
Sep 11, 2017 | 23.20 | 23.50 | 23.10 | 23.20 | 275,515 | +0.10(+0.43%) |
Sep 08, 2017 | 23.00 | 23.25 | 22.75 | 23.10 | 221,542 | +0.05(+0.22%) |
Sep 07, 2017 | 23.05 | 23.30 | 22.95 | 23.05 | 292,587 | +0.05(+0.22%) |
Sep 06, 2017 | 23.25 | 22.60 | 23.00 | 274,334 | +0.15(+0.66%) | |
Sep 05, 2017 | 22.90 | 23.38 | 22.50 | 22.85 | 359,778 | -0.20(-0.87%) |
Sep 01, 2017 | 22.85 | 23.15 | 22.80 | 23.05 | 371,740 | +0.25(+1.10%) |
Aug 31, 2017 | 22.80 | 23.00 | 22.60 | 22.80 | 360,130 | +0.05(+0.22%) |
Aug 30, 2017 | 23.20 | 23.43 | 22.55 | 22.75 | 453,346 | -0.40(-1.73%) |
Aug 29, 2017 | 23.15 | 23.55 | 23.05 | 23.15 | 357,136 | -0.05(-0.22%) |
Aug 28, 2017 | 23.45 | 23.55 | 23.12 | 23.20 | 244,299 | -0.20(-0.85%) |
Aug 25, 2017 | 23.40 | 23.50 | 23.05 | 23.40 | 202,336 | +0.00(+0.00%) |
Aug 24, 2017 | 23.35 | 23.50 | 22.95 | 23.40 | 335,054 | +0.15(+0.65%) |
Aug 23, 2017 | 22.80 | 23.38 | 22.75 | 23.25 | 436,615 | +0.32(+1.42%) |
Aug 22, 2017 | 22.80 | 23.10 | 22.60 | 22.93 | 226,668 | +0.28(+1.21%) |
Aug 21, 2017 | 22.75 | 22.95 | 22.55 | 22.65 | 197,329 | -0.10(-0.44%) |
Aug 18, 2017 | 22.65 | 23.15 | 22.55 | 22.75 | 298,450 | -0.05(-0.22%) |
Aug 17, 2017 | 23.30 | 23.40 | 22.75 | 22.80 | 323,614 | -0.55(-2.36%) |
Aug 16, 2017 | 23.40 | 23.50 | 23.15 | 23.35 | 219,093 | +0.10(+0.43%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.15 | 23.25 | 238,993 | -0.20(-0.85%) |
Aug 14, 2017 | 23.40 | 23.60 | 23.30 | 23.45 | 339,133 | +0.35(+1.52%) |
Aug 11, 2017 | 22.70 | 23.30 | 22.55 | 23.10 | 436,998 | +0.40(+1.76%) |
Aug 10, 2017 | 23.35 | 23.36 | 22.70 | 22.70 | 420,016 | -0.80(-3.40%) |
Aug 09, 2017 | 22.70 | 23.90 | 22.60 | 23.50 | 696,160 | +0.60(+2.62%) |
Aug 08, 2017 | 22.95 | 23.05 | 21.45 | 22.90 | 318,665 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 23.05 | 22.25 | 22.90 | 274,169 | +0.40(+1.78%) |
Aug 04, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 243,472 | +0.00(+0.00%) |
Aug 03, 2017 | 22.55 | 22.65 | 22.35 | 22.50 | 231,925 | +0.00(+0.00%) |
Aug 02, 2017 | 22.75 | 22.90 | 21.85 | 22.50 | 342,223 | -0.30(-1.32%) |